NASDAQ:ENTA
Enanta Pharmaceuticals Stock Price (Quote)
$12.37
-0.110 (-0.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.20 | $17.80 | Friday, 26th Apr 2024 ENTA stock ended at $12.37. This is 0.88% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.66% from a day low at $12.20 to a day high of $12.65. |
| 90 days | $11.01 | $17.80 | |
| 52 weeks | $8.08 | $37.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $12.48 | $12.65 | $12.20 | $12.37 | 65 645 |
| Apr 25, 2024 | $12.62 | $12.74 | $12.40 | $12.48 | 74 721 |
| Apr 24, 2024 | $13.02 | $13.21 | $12.63 | $12.92 | 90 291 |
| Apr 23, 2024 | $13.37 | $13.71 | $13.04 | $13.15 | 108 198 |
| Apr 22, 2024 | $13.46 | $13.83 | $13.16 | $13.44 | 64 920 |
| Apr 19, 2024 | $13.10 | $13.44 | $12.77 | $13.32 | 136 813 |
| Apr 18, 2024 | $13.87 | $13.94 | $13.22 | $13.23 | 150 456 |
| Apr 17, 2024 | $15.33 | $15.40 | $13.97 | $14.00 | 189 471 |
| Apr 16, 2024 | $16.03 | $16.13 | $15.33 | $15.36 | 209 856 |
| Apr 15, 2024 | $16.46 | $16.60 | $16.05 | $16.15 | 160 047 |
| Apr 12, 2024 | $16.72 | $16.75 | $16.25 | $16.45 | 148 998 |
| Apr 11, 2024 | $16.75 | $17.03 | $16.53 | $16.75 | 131 528 |
| Apr 10, 2024 | $16.53 | $16.72 | $16.08 | $16.54 | 189 864 |
| Apr 09, 2024 | $16.34 | $16.96 | $16.34 | $16.82 | 122 758 |
| Apr 08, 2024 | $16.55 | $16.62 | $16.32 | $16.36 | 161 269 |
| Apr 05, 2024 | $16.10 | $16.97 | $15.75 | $16.51 | 236 011 |
| Apr 04, 2024 | $16.92 | $17.60 | $16.09 | $16.18 | 275 870 |
| Apr 03, 2024 | $16.32 | $16.86 | $16.24 | $16.71 | 193 541 |
| Apr 02, 2024 | $16.85 | $16.87 | $16.09 | $16.35 | 173 666 |
| Apr 01, 2024 | $17.77 | $17.80 | $16.92 | $17.02 | 248 728 |
| Mar 28, 2024 | $16.71 | $17.76 | $16.50 | $17.46 | 299 052 |
| Mar 27, 2024 | $16.47 | $17.01 | $16.23 | $16.53 | 404 321 |
| Mar 26, 2024 | $14.20 | $16.48 | $14.20 | $15.95 | 475 200 |
| Mar 25, 2024 | $14.47 | $14.80 | $13.86 | $13.94 | 130 873 |
| Mar 22, 2024 | $14.72 | $15.25 | $14.47 | $14.59 | 164 838 |
